Kava Historical Data

KAVA Page 38
Download
Date Close Price change Market cap Trading volume
Apr 19, 2021 $ 4.99
-9.66%
$ 291.86 million $ 32.62 million
Apr 18, 2021 $ 5.52
-16.11%
$ 322.97 million $ 62.6 million
Apr 17, 2021 $ 6.58
-0.88%
$ 385.05 million $ 43.49 million
Apr 16, 2021 $ 6.64
-3.95%
$ 388.51 million $ 34.55 million
Apr 15, 2021 $ 6.91
+5.54%
$ 404.49 million $ 46.2 million
Apr 14, 2021 $ 6.54
-0.07%
$ 383 million $ 32.89 million
Apr 13, 2021 $ 6.55
-1.22%
$ 383.27 million $ 29.45 million
Apr 12, 2021 $ 6.63
-5.73%
$ 388.06 million $ 28.86 million
Apr 11, 2021 $ 7.03
-0.13%
$ 411.64 million $ 29.8 million
Apr 10, 2021 $ 7.04
-0.15%
$ 412.16 million $ 34.65 million
Apr 9, 2021 $ 7.05
-3.18%
$ 412.81 million $ 30.19 million
Apr 8, 2021 $ 7.28
+10.33%
$ 426.24 million $ 64.59 million
Apr 7, 2021 $ 6.6
-11.47%
$ 386.48 million $ 52.24 million
Apr 6, 2021 $ 7.46
+7.31%
$ 436.65 million $ 71.12 million
Apr 5, 2021 $ 6.95
+2.49%
$ 406.74 million $ 59.84 million
Apr 4, 2021 $ 6.78
+9.21%
$ 396.85 million $ 30.59 million
Apr 3, 2021 $ 6.21
-10.31%
$ 363.42 million $ 39.27 million
Apr 2, 2021 $ 6.92
-2.71%
$ 405.19 million $ 46.09 million
Apr 1, 2021 $ 7.12
+19.88%
$ 416.52 million $ 88.76 million
Mar 30, 2021 $ 6.52
+9.81%
$ 381.74 million $ 45.28 million
Mar 29, 2021 $ 5.94
+6.91%
$ 347.7 million $ 36.12 million
Mar 28, 2021 $ 5.56
-5.29%
$ 325.3 million $ 31.75 million
Mar 27, 2021 $ 5.87
+13.87%
$ 343.54 million $ 54.71 million
Mar 26, 2021 $ 5.15
+10.61%
$ 301.6 million $ 21.34 million
Mar 25, 2021 $ 4.66
-0.37%
$ 272.75 million $ 23.15 million
Mar 24, 2021 $ 4.68
-10.37%
$ 273.84 million $ 34.01 million
Mar 23, 2021 $ 5.22
-1.48%
$ 305.63 million $ 42.53 million
Mar 22, 2021 $ 5.3
-11.13%
$ 310.27 million $ 33.52 million
Mar 21, 2021 $ 5.97
+4.72%
$ 349.12 million $ 30.9 million
Mar 20, 2021 $ 5.7
-7.54%
$ 333.56 million $ 32.89 million
Mar 19, 2021 $ 6.16
+5.33%
$ 360.77 million $ 43.2 million
Mar 18, 2021 $ 5.85
-7.48%
$ 342.5 million $ 50.74 million
Mar 17, 2021 $ 6.32
+1.01%
$ 369.94 million $ 88.24 million
Mar 16, 2021 $ 6.25
+15.04%
$ 365.97 million $ 91.1 million
Mar 15, 2021 $ 5.44
-3.49%
$ 318.21 million $ 59.41 million
Mar 14, 2021 $ 5.64
-10.45%
$ 330.13 million $ 51.53 million
Mar 13, 2021 $ 6.3
+7.76%
$ 368.66 million $ 98.12 million
Mar 12, 2021 $ 5.85
+11.21%
$ 342.14 million $ 227.49 million
Mar 11, 2021 $ 5.26
+30.83%
$ 307.65 million $ 97.68 million
Mar 10, 2021 $ 4.02
-7.97%
$ 235.31 million $ 22.35 million
Mar 9, 2021 $ 4.37
+0.85%
$ 255.58 million $ 19.92 million
Mar 8, 2021 $ 4.33
+2.38%
$ 253.38 million $ 23.17 million
Mar 7, 2021 $ 4.23
+10.01%
$ 247.65 million $ 19.1 million
Mar 6, 2021 $ 3.85
-0.45%
$ 225.15 million $ 10.35 million
Mar 5, 2021 $ 3.87
-4.20%
$ 226.21 million $ 17.61 million
Mar 4, 2021 $ 4.04
-13.47%
$ 236.19 million $ 32.55 million
Mar 3, 2021 $ 4.67
+14.95%
$ 273.09 million $ 51.97 million
Mar 2, 2021 $ 4.06
+9.28%
$ 237.56 million $ 40.69 million
Mar 1, 2021 $ 3.72
+10.89%
$ 217.44 million $ 13.48 million
Feb 28, 2021 $ 3.35
-9.02%
$ 196.03 million $ 16.73 million